Skip to search.
 NZX 50 Up0.25%

General Electric Company (GE)

-NYSE
26.56 Up 0.44(1.68%) 08:01
|After Hours : 26.57 Up 0.01 (0.04%) 09:20 - Nasdaq Real Time Price
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
16 Apr 201426.0126.2025.8926.1233,485,00026.12
15 Apr 201425.6725.8925.5825.8230,255,60025.82
14 Apr 201425.5825.7525.4325.7125,067,00025.71
11 Apr 201425.5125.7625.4325.4337,319,90025.43
10 Apr 201426.0926.1125.5725.5836,274,40025.58
9 Apr 201425.8625.9625.5925.9525,177,50025.95
8 Apr 201425.7625.9225.6725.7526,872,00025.75
7 Apr 201425.9526.0425.7425.8530,414,60025.85
4 Apr 201426.3726.4025.9926.0233,140,80026.02
3 Apr 201426.1526.2626.0526.2322,187,40026.23
2 Apr 201425.9226.0625.8726.0426,403,70026.04
1 Apr 201425.8325.9925.7525.8728,496,00025.87
31 Mar 201426.0226.0825.8125.8932,088,90025.89
28 Mar 201425.9026.0225.7825.8829,691,40025.88
27 Mar 201425.5825.8525.5125.8129,636,40025.81
26 Mar 201425.8025.9225.6025.6231,830,10025.62
25 Mar 201425.5825.7125.3925.7031,154,50025.70
24 Mar 201425.4925.5325.2025.4131,146,60025.41
21 Mar 201425.6925.8325.3425.4055,158,90025.40
20 Mar 201425.3725.3725.1225.2735,712,30025.27
19 Mar 201425.6425.7025.1125.2835,246,80025.28
18 Mar 201425.5225.7325.4725.6523,785,10025.65
17 Mar 201425.2625.6325.2525.4345,614,00025.43
14 Mar 201425.2525.3825.0925.1129,461,30025.11
13 Mar 201426.0026.0025.2125.3437,865,10025.34
12 Mar 201425.6825.8325.6325.7623,464,10025.76
11 Mar 201426.0626.1025.7625.9024,863,70025.90
10 Mar 201426.1226.1325.8426.0422,263,50026.04
7 Mar 201426.3326.3525.9726.1327,284,00026.13
6 Mar 201426.0626.2826.0226.2234,911,10026.22
5 Mar 201425.7825.9625.6525.9330,128,70025.93
4 Mar 201425.5225.7325.4625.6536,638,40025.65
3 Mar 201425.2125.2124.9225.1234,210,60025.12
28 Feb 201425.5425.6925.3125.4729,436,80025.47
27 Feb 201425.2125.5625.1525.5022,813,40025.50
26 Feb 201425.3325.3625.1025.3029,784,40025.30
25 Feb 201425.3825.4825.1725.2733,090,40025.27
24 Feb 201425.0225.4524.9625.2938,023,30025.29
21 Feb 201425.1225.1924.9424.9437,146,00024.94
20 Feb 201425.3125.3225.0225.1232,274,90025.12
20/02/20140.22 Dividend
19 Feb 201425.6825.7725.3725.4033,893,10025.18
18 Feb 201426.0126.0425.6525.6529,216,00025.43
14 Feb 201425.4725.8525.3825.7424,928,40025.52
13 Feb 201425.2325.4425.1125.4432,357,20025.22
12 Feb 201425.5725.6325.3525.3925,227,90025.17
11 Feb 201425.2125.5225.1625.4332,587,40025.21
10 Feb 201425.3925.3924.9325.0533,004,40024.83
7 Feb 201425.2025.2825.0025.1934,720,90024.97
6 Feb 201424.8025.1024.6224.9544,724,40024.73
5 Feb 201424.4624.6424.3224.5240,259,70024.31
4 Feb 201424.5324.7824.4024.5745,856,00024.36
3 Feb 201425.1325.2124.3224.3575,451,40024.14
31 Jan 201425.2125.3825.0825.1340,334,00024.91
30 Jan 201425.5025.5925.3325.5030,094,20025.28
29 Jan 201425.3425.5225.1625.2939,629,70025.07
28 Jan 201425.3325.6225.3025.4650,425,80025.24
27 Jan 201425.2625.2924.9025.0760,548,00024.85
24 Jan 201425.5725.5924.9524.9595,605,00024.73
23 Jan 201425.9825.9825.5325.8258,047,40025.60
22 Jan 201426.3026.3125.9925.9948,673,30025.76
21 Jan 201426.7326.7426.0426.2959,938,70026.06
17 Jan 201426.8826.9226.2826.5897,240,60026.35
16 Jan 201427.2227.2727.0827.2032,648,30026.96
15 Jan 201427.1527.4027.0127.3431,863,30027.10
14 Jan 201426.8427.0026.7426.9724,945,90026.74
13 Jan 201426.9827.1026.6826.7334,419,20026.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.